日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

放電精密加工研究所(6469)の株価時系列情報

放電精密加工研究所(6469)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 947 948 932 934 9,000
2019/12/27 931 947 930 947 9,500
2019/12/26 950 950 927 931 13,000
2019/12/25 928 937 918 935 17,000
2019/12/24 920 928 900 928 26,900
2019/12/23 936 940 922 930 13,800
2019/12/20 940 952 940 940 10,600
2019/12/19 941 948 940 942 6,600
2019/12/18 967 967 944 946 10,400
2019/12/17 954 966 953 955 11,500
2019/12/16 955 956 953 953 11,300
2019/12/13 950 964 950 953 23,100
2019/12/12 961 965 950 950 9,400
2019/12/11 961 980 954 961 9,600
2019/12/10 969 971 937 971 26,300
2019/12/09 980 980 970 972 19,500
2019/12/06 984 984 967 976 24,500
2019/12/05 976 1,020 968 984 62,300
2019/12/04 912 1,001 912 987 207,300
2019/12/03 905 915 900 915 42,500
2019/12/02 882 899 882 899 18,000
2019/11/29 868 884 868 878 17,100
2019/11/28 870 870 865 867 6,000
2019/11/27 870 870 864 866 7,200
2019/11/26 865 869 865 866 7,000
2019/11/25 866 870 860 866 7,800
2019/11/22 867 868 857 868 6,400
2019/11/21 862 868 854 868 4,200
2019/11/20 874 876 861 862 4,800
2019/11/19 880 880 871 872 5,600
2019/11/18 883 883 871 874 4,800
2019/11/15 880 883 873 883 7,200
2019/11/14 895 895 883 883 6,500
2019/11/13 897 898 887 894 7,100
2019/11/12 900 902 894 895 13,200
2019/11/11 883 909 881 899 37,900
2019/11/08 884 884 870 870 6,300
2019/11/07 883 883 873 876 6,200
2019/11/06 884 884 874 883 7,700
2019/11/05 873 880 873 880 8,000
2019/11/01 850 874 836 873 5,100
2019/10/31 872 880 857 861 19,700
2019/10/30 815 885 815 872 45,200
2019/10/29 815 818 815 816 5,200
2019/10/28 813 818 810 816 5,300
2019/10/25 817 817 814 814 5,700
2019/10/24 814 816 811 814 4,400
2019/10/23 810 817 810 812 4,000
2019/10/21 813 814 810 810 3,800
2019/10/18 816 819 816 816 2,900
2019/10/17 816 817 814 815 2,600
2019/10/16 824 824 808 813 8,500
2019/10/15 795 799 793 798 2,700
2019/10/11 792 793 790 793 3,300
2019/10/10 787 792 786 792 3,200
2019/10/09 785 789 783 789 3,600
2019/10/08 787 794 786 788 5,000
2019/10/07 799 802 791 798 10,200
2019/10/04 800 800 795 799 21,300
2019/10/03 818 821 812 818 5,600
2019/10/02 820 830 810 830 15,000
2019/10/01 827 829 822 829 2,600
2019/09/30 825 832 822 831 8,200
2019/09/27 817 825 817 825 2,900
2019/09/26 816 828 816 818 5,200
2019/09/25 831 832 820 820 8,200
2019/09/24 832 837 832 833 4,600
2019/09/20 849 849 827 832 7,800
2019/09/19 850 855 850 850 10,500
2019/09/18 850 868 850 854 3,600
2019/09/17 851 866 849 853 6,800
2019/09/13 838 849 835 849 6,900
2019/09/12 833 839 833 835 2,000
2019/09/11 823 836 823 833 6,300
2019/09/10 816 824 812 823 1,700
2019/09/09 810 824 810 818 5,000
2019/09/06 802 812 802 808 3,200
2019/09/05 796 808 796 806 3,400
2019/09/04 806 806 798 801 3,900
2019/09/03 809 810 808 808 1,600
2019/09/02 805 808 805 807 1,200
2019/08/30 801 803 801 803 2,400
2019/08/29 802 803 785 799 9,600
2019/08/28 808 808 801 803 1,200
2019/08/27 807 807 802 807 800
2019/08/26 801 802 800 802 4,000
2019/08/23 803 809 802 809 3,200
2019/08/22 811 813 809 809 1,200
2019/08/21 817 817 805 806 1,300
2019/08/20 817 817 806 808 3,400
2019/08/19 826 826 816 817 1,500
2019/08/16 820 826 817 826 2,700
2019/08/15 813 828 805 820 6,100
2019/08/14 806 821 806 813 2,600
2019/08/13 803 815 803 810 2,800
2019/08/09 823 823 810 820 1,300
2019/08/08 810 816 806 816 6,300
2019/08/07 815 815 809 813 1,700
2019/08/06 808 815 786 815 8,800
2019/08/05 845 845 813 824 10,500
2019/08/02 863 863 845 846 13,300
2019/08/01 857 867 857 866 4,400
2019/07/31 860 866 855 866 7,300
2019/07/30 863 870 860 860 7,300
2019/07/29 873 873 863 867 5,300
2019/07/26 875 880 873 873 2,700
2019/07/25 881 881 875 876 7,500
2019/07/24 880 882 879 881 7,700
2019/07/23 885 887 881 885 6,100
2019/07/22 882 885 880 882 2,700
2019/07/19 881 887 881 885 2,200
2019/07/18 881 897 880 884 13,900
2019/07/17 890 890 883 885 4,600
2019/07/16 897 900 884 895 13,300
2019/07/12 894 897 893 897 6,000
2019/07/11 899 899 892 899 4,000
2019/07/10 896 900 893 900 7,700
2019/07/09 900 901 891 900 8,000
2019/07/08 900 900 894 900 8,400
2019/07/05 900 900 891 900 14,500
2019/07/04 915 915 900 900 27,600
2019/07/03 883 914 880 905 160,300
2019/07/02 980 1,019 972 1,018 50,300
2019/07/01 950 963 937 963 17,800
2019/06/28 911 944 911 935 14,500
2019/06/27 905 912 899 907 6,400
2019/06/26 904 908 900 904 900
2019/06/25 899 904 894 904 3,900
2019/06/24 894 909 883 905 2,300
2019/06/21 911 913 900 900 7,100
2019/06/20 905 918 905 913 9,200
2019/06/19 900 929 900 920 8,000
2019/06/18 922 923 900 906 10,400
2019/06/17 919 927 919 921 6,400
2019/06/14 916 920 908 919 7,200
2019/06/13 940 940 900 920 5,100
2019/06/12 944 944 928 930 1,900
2019/06/11 936 940 920 937 5,200
2019/06/10 917 931 915 931 8,100
2019/06/07 914 915 900 915 6,300
2019/06/06 900 915 895 899 12,000
2019/06/05 882 896 882 891 9,700
2019/06/04 880 881 865 878 6,100
2019/06/03 883 883 865 870 8,000
2019/05/31 896 896 876 883 8,100
2019/05/30 886 897 870 896 8,600
2019/05/29 888 897 865 897 8,400
2019/05/28 890 905 888 898 8,600
2019/05/27 876 885 873 885 3,700
2019/05/24 851 877 850 875 9,100
2019/05/23 890 890 857 860 14,600
2019/05/22 861 895 861 889 6,700
2019/05/21 865 874 840 858 27,600
2019/05/20 914 917 867 877 25,000
2019/05/17 914 920 903 910 11,700
2019/05/16 925 929 907 908 9,100
2019/05/15 933 933 921 928 7,000
2019/05/14 898 934 889 930 15,200
2019/05/13 955 955 910 924 13,800
2019/05/10 964 982 942 958 26,800
2019/05/09 984 985 957 966 21,100
2019/05/08 989 990 977 987 18,300
2019/05/07 1,007 1,016 1,000 1,003 11,700
2019/04/26 1,021 1,021 1,000 1,011 20,300
2019/04/25 1,017 1,024 1,010 1,021 15,200
2019/04/24 1,027 1,028 1,009 1,017 21,900
2019/04/23 1,017 1,022 1,015 1,019 13,700
2019/04/22 1,012 1,022 1,005 1,017 21,200
2019/04/19 1,024 1,031 1,005 1,008 23,900
2019/04/18 1,039 1,043 1,020 1,023 26,500
2019/04/17 1,024 1,042 1,018 1,034 15,300
2019/04/16 1,023 1,035 1,017 1,024 20,600
2019/04/15 1,027 1,036 1,026 1,030 23,900
2019/04/12 1,050 1,050 1,024 1,026 23,400
2019/04/11 1,020 1,057 1,020 1,055 46,000
2019/04/10 1,003 1,026 1,002 1,026 32,400
2019/04/09 1,048 1,048 1,002 1,020 107,700
2019/04/08 1,077 1,082 1,050 1,065 107,600
2019/04/05 1,035 1,129 1,025 1,092 501,100
2019/04/04 1,281 1,320 1,276 1,302 85,500
2019/04/03 1,278 1,292 1,269 1,270 28,400
2019/04/02 1,273 1,314 1,254 1,290 65,300
2019/04/01 1,220 1,264 1,220 1,264 41,300
2019/03/29 1,183 1,214 1,183 1,191 27,300
2019/03/28 1,179 1,192 1,174 1,181 16,100
2019/03/27 1,143 1,184 1,143 1,184 18,000
2019/03/26 1,120 1,134 1,119 1,134 17,200
2019/03/25 1,119 1,128 1,112 1,122 18,900
2019/03/22 1,140 1,153 1,135 1,142 9,100
2019/03/20 1,121 1,139 1,121 1,139 5,100
2019/03/19 1,137 1,140 1,123 1,132 7,700
2019/03/18 1,146 1,147 1,119 1,134 18,800
2019/03/15 1,150 1,169 1,143 1,146 19,000
2019/03/14 1,163 1,170 1,133 1,141 22,600
2019/03/13 1,168 1,174 1,155 1,162 13,200
2019/03/12 1,191 1,192 1,176 1,179 14,700
2019/03/11 1,199 1,200 1,168 1,186 12,500
2019/03/08 1,233 1,235 1,178 1,190 33,100
2019/03/07 1,283 1,283 1,253 1,261 16,100
2019/03/06 1,275 1,300 1,273 1,296 19,600
2019/03/05 1,294 1,294 1,264 1,275 7,700
2019/03/04 1,267 1,296 1,263 1,296 14,400
2019/03/01 1,260 1,270 1,245 1,265 22,200
2019/02/28 1,282 1,310 1,263 1,263 19,300
2019/02/27 1,268 1,282 1,268 1,282 7,400
2019/02/26 1,279 1,279 1,259 1,265 18,700
2019/02/25 1,288 1,304 1,282 1,286 24,700
2019/02/22 1,291 1,299 1,274 1,284 30,900
2019/02/21 1,315 1,322 1,295 1,309 35,400
2019/02/20 1,327 1,345 1,306 1,320 50,100
2019/02/19 1,282 1,330 1,275 1,312 58,900
2019/02/18 1,218 1,262 1,218 1,262 31,900
2019/02/15 1,186 1,217 1,186 1,212 18,600
2019/02/14 1,210 1,210 1,199 1,202 11,100
2019/02/13 1,216 1,217 1,204 1,213 13,200
2019/02/12 1,174 1,219 1,174 1,213 14,000
2019/02/08 1,181 1,194 1,171 1,184 16,800
2019/02/07 1,218 1,219 1,194 1,202 14,700
2019/02/06 1,210 1,231 1,205 1,222 33,700
2019/02/05 1,205 1,207 1,189 1,201 16,600
2019/02/04 1,198 1,214 1,193 1,207 13,300
2019/02/01 1,179 1,195 1,169 1,176 18,900
2019/01/31 1,153 1,180 1,151 1,177 18,000
2019/01/30 1,189 1,191 1,144 1,147 28,100
2019/01/29 1,203 1,203 1,162 1,188 30,000
2019/01/28 1,231 1,251 1,198 1,216 30,900
2019/01/25 1,214 1,253 1,213 1,229 37,000
2019/01/24 1,184 1,219 1,184 1,218 15,900
2019/01/23 1,191 1,204 1,171 1,192 21,100
2019/01/22 1,225 1,233 1,195 1,196 16,300
2019/01/21 1,222 1,241 1,217 1,230 29,800
2019/01/18 1,215 1,242 1,203 1,239 30,500
2019/01/17 1,235 1,235 1,205 1,216 18,500
2019/01/16 1,249 1,251 1,222 1,228 32,200
2019/01/15 1,244 1,244 1,213 1,221 24,400
2019/01/11 1,228 1,268 1,212 1,232 92,300
2019/01/10 1,301 1,325 1,202 1,208 216,800
2019/01/09 1,132 1,190 1,111 1,188 86,600
2019/01/08 1,077 1,113 1,068 1,104 35,600
2019/01/07 1,016 1,090 1,016 1,058 32,500
2019/01/04 978 995 958 995 24,300

このページの先頭へ